2207 名糖産業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 2,025 | 2,042 | 1,998 | 2,000 | 69,500 | 2,000 |
2025-02-10 | 1,972 | 2,145 | 1,972 | 2,052 | 130,500 | 2,052 |
2025-02-07 | 1,972 | 1,980 | 1,961 | 1,962 | 14,600 | 1,962 |
2025-02-06 | 1,972 | 1,978 | 1,966 | 1,972 | 7,500 | 1,972 |
2025-02-05 | 1,963 | 1,975 | 1,958 | 1,966 | 11,700 | 1,966 |
2025-02-04 | 1,974 | 1,975 | 1,956 | 1,956 | 10,700 | 1,956 |
2025-02-03 | 1,969 | 1,971 | 1,952 | 1,964 | 21,800 | 1,964 |
2025-01-31 | 1,971 | 1,971 | 1,952 | 1,966 | 14,400 | 1,966 |
2025-01-30 | 1,961 | 1,966 | 1,950 | 1,965 | 17,600 | 1,965 |
2025-01-29 | 1,957 | 1,966 | 1,940 | 1,955 | 11,000 | 1,955 |
2025-01-28 | 1,926 | 1,950 | 1,926 | 1,940 | 12,900 | 1,940 |
2025-01-27 | 1,918 | 1,925 | 1,912 | 1,917 | 10,000 | 1,917 |
2025-01-24 | 1,913 | 1,920 | 1,912 | 1,912 | 8,700 | 1,912 |
2025-01-23 | 1,922 | 1,922 | 1,908 | 1,912 | 10,700 | 1,912 |
2025-01-22 | 1,912 | 1,925 | 1,912 | 1,923 | 7,900 | 1,923 |
2025-01-21 | 1,920 | 1,920 | 1,909 | 1,916 | 8,800 | 1,916 |
2025-01-20 | 1,924 | 1,926 | 1,911 | 1,915 | 9,100 | 1,915 |
2025-01-17 | 1,901 | 1,906 | 1,895 | 1,900 | 16,400 | 1,900 |
2025-01-16 | 1,914 | 1,923 | 1,901 | 1,903 | 13,700 | 1,903 |
2025-01-15 | 1,917 | 1,922 | 1,912 | 1,918 | 9,900 | 1,918 |
2025-01-14 | 1,938 | 1,942 | 1,911 | 1,917 | 24,700 | 1,917 |
2025-01-10 | 1,935 | 1,943 | 1,934 | 1,938 | 6,400 | 1,938 |
2025-01-09 | 1,944 | 1,950 | 1,932 | 1,932 | 17,200 | 1,932 |
2025-01-08 | 1,964 | 1,965 | 1,944 | 1,944 | 19,300 | 1,944 |
2025-01-07 | 1,970 | 1,971 | 1,960 | 1,970 | 14,400 | 1,970 |
2025-01-06 | 1,976 | 1,985 | 1,969 | 1,970 | 19,600 | 1,970 |
分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株